시장 데이터를 불러오는 중
전체 종목
Tradr 2X Long AAOI Daily ETF 과거 주가
Tradr 2X Long AAOI Daily ETF · AAOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tradr 2X Long AAOI Daily ETF · AAOX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,104 | ₩16,108 | ₩13,952 | ₩14,193 | -6.03% | 2055.3만 |
| 2026.10.08 | ₩16,764 | ₩17,487 | ₩13,001 | ₩13,323 | -20.53% | 2475.8만 |
| 2026.10.07 | ₩19,415 | ₩19,937 | ₩17,407 | ₩18,331 | -5.59% | 1060.5만 |
| 2026.10.06 | ₩19,362 | ₩20,968 | ₩18,973 | ₩20,714 | +6.98% | 1677.8만 |
| 2026.10.05 | ₩17,286 | ₩18,237 | ₩15,666 | ₩18,130 | +4.88% | 1450.2만 |
| 2026.10.02 | ₩14,997 | ₩16,992 | ₩13,992 | ₩16,403 | +9.38% | 1152.3만 |
| 2026.10.01 | ₩12,359 | ₩14,501 | ₩11,917 | ₩14,260 | +15.38% | 1272.9만 |
| 2026.09.30 | ₩12,908 | ₩13,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,278 |
| -4.88% |
| 757.2만 |
| 2026.09.29 | ₩12,185 | ₩13,390 | ₩11,850 | ₩12,667 | +3.96% | 1089.1만 |
|---|
| 2026.09.28 | ₩12,573 | ₩13,122 | ₩10,913 | ₩11,729 | -6.71% | 1101.1만 |
|---|
| 2026.09.25 | ₩13,015 | ₩13,818 | ₩12,533 | ₩12,854 | -1.23% | 958.1만 |
|---|
| 2026.09.24 | ₩12,305 | ₩13,457 | ₩11,984 | ₩12,801 | +4.03% | 842.8만 |
|---|
| 2026.09.23 | ₩14,247 | ₩14,501 | ₩12,680 | ₩12,801 | -10.15% | 805.9만 |
|---|
| 2026.09.22 | ₩14,474 | ₩15,479 | ₩13,617 | ₩14,461 | -0.09% | 1285.3만 |
|---|
| 2026.09.21 | ₩14,796 | ₩15,184 | ₩13,925 | ₩14,916 | +0.81% | 1150.6만 |
|---|
| 2026.09.18 | ₩12,961 | ₩14,046 | ₩12,345 | ₩13,992 | +7.95% | 930.5만 |
|---|
| 2026.09.17 | ₩12,961 | ₩13,283 | ₩11,823 | ₩12,292 | -5.17% | 1015.6만 |
|---|
| 2026.09.16 | ₩12,252 | ₩12,600 | ₩11,261 | ₩11,944 | -2.51% | 938.5만 |
|---|
| 2026.09.15 | ₩12,024 | ₩12,680 | ₩11,529 | ₩11,569 | -3.79% | 379.7만 |
|---|
| 2026.09.14 | ₩12,024 | ₩13,135 | ₩11,729 | ₩11,756 | -2.23% | 922.4만 |
|---|
| 2026.09.11 | ₩14,180 | ₩15,197 | ₩13,979 | ₩14,300 | +0.85% | 459.6만 |
|---|
| 2026.09.10 | ₩14,086 | ₩15,586 | ₩13,711 | ₩13,832 | -1.81% | 462.6만 |
|---|
| 2026.09.09 | ₩15,974 | ₩16,751 | ₩15,037 | ₩15,117 | -5.36% | 574.7만 |
|---|
| 2026.09.08 | ₩15,130 | ₩17,608 | ₩15,130 | ₩16,121 | +6.55% | 1084.4만 |
|---|
| 2026.09.04 | ₩13,550 | ₩14,769 | ₩13,229 | ₩14,501 | +7.02% | 811.9만 |
|---|
| 2026.09.03 | ₩13,537 | ₩13,925 | ₩12,278 | ₩13,122 | -3.07% | 644.7만 |
|---|
| 2026.09.02 | ₩13,738 | ₩14,367 | ₩13,283 | ₩13,952 | +1.56% | 395.8만 |
|---|
| 2026.09.01 | ₩14,207 | ₩14,635 | ₩13,403 | ₩13,992 | -1.51% | 443만 |
|---|
| 2026.08.31 | ₩15,171 | ₩15,492 | ₩14,247 | ₩15,251 | +0.53% | 311.5만 |
|---|
| 2026.08.28 | ₩16,095 | ₩16,215 | ₩14,528 | ₩14,876 | -7.57% | 476.4만 |
|---|
| 2026.08.27 | ₩18,183 | ₩18,665 | ₩16,362 | ₩16,951 | -6.77% | 640.1만 |
|---|
| 2026.08.26 | ₩16,269 | ₩17,273 | ₩16,054 | ₩17,166 | +5.51% | 572.2만 |
|---|
| 2026.08.25 | ₩16,617 | ₩17,514 | ₩16,202 | ₩16,898 | +1.69% | 798.6만 |
|---|
| 2026.08.24 | ₩15,987 | ₩17,059 | ₩13,524 | ₩15,398 | -3.69% | 1346만 |
|---|
| 2026.08.21 | ₩22,990 | ₩24,410 | ₩20,245 | ₩21,236 | -7.63% | 972.4만 |
|---|
| 2026.08.20 | ₩20,419 | ₩23,298 | ₩19,348 | ₩22,910 | +12.20% | 989만 |
|---|
| 2026.08.19 | ₩25,601 | ₩26,378 | ₩20,352 | ₩20,500 | -19.93% | 1360만 |
|---|
| 2026.08.18 | ₩30,529 | ₩32,738 | ₩23,914 | ₩23,995 | -21.40% | 1052.4만 |
|---|
| 2026.08.17 | ₩33,488 | ₩36,916 | ₩30,957 | ₩34,385 | +2.68% | 983.7만 |
|---|
| 2026.08.14 | ₩25,133 | ₩33,475 | ₩24,905 | ₩32,269 | +28.40% | 1345.2만 |
|---|
| 2026.08.13 | ₩27,128 | ₩30,596 | ₩24,771 | ₩24,851 | -8.39% | 767.3만 |
|---|
| 2026.08.12 | ₩29,444 | ₩29,806 | ₩24,477 | ₩28,052 | -4.73% | 1108만 |
|---|
| 2026.08.11 | ₩26,351 | ₩27,637 | ₩23,861 | ₩26,472 | +0.46% | 718.2만 |
|---|
| 2026.08.10 | ₩29,297 | ₩32,377 | ₩24,383 | ₩25,990 | -11.29% | 1657.6만 |
|---|
| 2026.08.07 | ₩29,565 | ₩32,136 | ₩25,280 | ₩27,021 | -8.61% | 2033.2만 |
|---|
| 2026.08.06 | ₩21,919 | ₩26,766 | ₩20,915 | ₩23,151 | +5.62% | 1137.4만 |
|---|
| 2026.08.05 | ₩24,517 | ₩29,270 | ₩24,302 | ₩24,624 | +0.44% | 1144.1만 |
|---|
| 2026.08.04 | ₩24,905 | ₩27,422 | ₩23,097 | ₩25,923 | +4.09% | 1656.7만 |
|---|
| 2026.08.03 | ₩12,680 | ₩18,839 | ₩12,078 | ₩18,558 | +46.36% | 1067만 |
|---|
| 2026.07.31 | ₩15,666 | ₩16,456 | ₩13,028 | ₩13,925 | -11.11% | 1053.1만 |
|---|
| 2026.07.30 | ₩11,060 | ₩12,881 | ₩10,980 | ₩12,720 | +15.01% | 866.6만 |
|---|
| 2026.07.29 | ₩12,774 | ₩12,841 | ₩9,293 | ₩9,386 | -26.52% | 713.2만 |
|---|
| 2026.07.28 | ₩14,220 | ₩14,327 | ₩10,685 | ₩12,760 | -10.26% | 631.6만 |
|---|
| 2026.07.27 | ₩16,898 | ₩17,675 | ₩14,073 | ₩15,920 | -5.78% | 419.3만 |
|---|
| 2026.07.24 | ₩20,178 | ₩20,446 | ₩16,536 | ₩16,737 | -17.05% | 481.3만 |
|---|
| 2026.07.23 | ₩20,111 | ₩24,195 | ₩19,991 | ₩21,357 | +6.19% | 524만 |
|---|
| 2026.07.22 | ₩22,548 | ₩23,620 | ₩20,553 | ₩20,754 | -7.96% | 575.1만 |
|---|
| 2026.07.21 | ₩20,192 | ₩24,718 | ₩20,098 | ₩24,302 | +20.36% | 595.9만 |
|---|
| 2026.07.20 | ₩19,415 | ₩20,085 | ₩18,210 | ₩18,558 | -4.41% | 344.2만 |
|---|
| 2026.07.17 | ₩16,121 | ₩19,683 | ₩14,501 | ₩18,237 | +13.12% | 582.1만 |
|---|
| 2026.07.16 | ₩19,415 | ₩20,286 | ₩16,710 | ₩17,648 | -9.10% | 525.4만 |
|---|
| 2026.07.15 | ₩27,998 | ₩27,998 | ₩19,710 | ₩20,995 | -25.01% | 690.1만 |
|---|
| 2026.07.14 | ₩25,856 | ₩29,645 | ₩25,307 | ₩28,467 | +10.10% | 558.7만 |
|---|
| 2026.07.13 | ₩24,597 | ₩25,441 | ₩21,772 | ₩22,816 | -7.24% | 521.5만 |
|---|
| 2026.07.10 | ₩26,016 | ₩28,694 | ₩23,566 | ₩26,445 | +1.65% | 394.8만 |
|---|
| 2026.07.09 | ₩26,552 | ₩29,859 | ₩25,909 | ₩27,516 | +3.63% | 605.7만 |
|---|
| 2026.07.08 | ₩23,807 | ₩25,842 | ₩22,669 | ₩24,276 | +1.97% | 332.6만 |
|---|
| 2026.07.07 | ₩26,190 | ₩29,779 | ₩22,977 | ₩24,343 | -7.06% | 449.9만 |
|---|
| 2026.07.06 | ₩26,887 | ₩31,439 | ₩25,441 | ₩28,386 | +5.58% | 446.5만 |
|---|
| 2026.07.02 | ₩35,617 | ₩37,224 | ₩23,446 | ₩27,288 | -23.38% | 739.4만 |
|---|
| 2026.07.01 | ₩39,835 | ₩42,044 | ₩35,818 | ₩36,929 | -7.29% | 366.2만 |
|---|
| 2026.06.30 | ₩41,508 | ₩44,842 | ₩40,236 | ₩42,325 | +1.97% | 372.3만 |
|---|
| 2026.06.29 | ₩35,925 | ₩43,758 | ₩33,100 | ₩43,570 | +21.28% | 640.9만 |
|---|
| 2026.06.26 | ₩33,689 | ₩38,817 | ₩31,346 | ₩36,005 | +6.88% | 641.2만 |
|---|
| 2026.06.25 | ₩45,057 | ₩45,606 | ₩35,215 | ₩37,679 | -16.37% | 761.1만 |
|---|
| 2026.06.24 | ₩44,441 | ₩44,454 | ₩37,183 | ₩41,843 | -5.85% | 739.8만 |
|---|
| 2026.06.23 | ₩50,198 | ₩52,140 | ₩41,267 | ₩43,209 | -13.92% | 808.9만 |
|---|
| 2026.06.22 | ₩54,282 | ₩63,200 | ₩49,274 | ₩59,424 | +9.47% | 1059.7만 |
|---|
| 2026.06.18 | ₩61,941 | ₩62,236 | ₩50,881 | ₩53,546 | -13.55% | 1078.1만 |
|---|
| 2026.06.17 | ₩62,089 | ₩64,271 | ₩56,237 | ₩57,000 | -8.19% | 682.5만 |
|---|
| 2026.06.16 | ₩78,692 | ₩79,830 | ₩58,929 | ₩59,719 | -24.11% | 883.8만 |
|---|
| 2026.06.15 | ₩66,507 | ₩78,464 | ₩65,650 | ₩75,679 | +13.79% | 795.7만 |
|---|
| 2026.06.12 | ₩63,307 | ₩68,101 | ₩56,304 | ₩60,361 | -4.65% | 808.2만 |
|---|
| 2026.06.11 | ₩59,531 | ₩64,766 | ₩55,206 | ₩62,905 | +5.67% | 948.7만 |
|---|
| 2026.06.10 | ₩62,718 | ₩71,635 | ₩59,504 | ₩64,726 | +3.20% | 1045.9만 |
|---|
| 2026.06.09 | ₩91,225 | ₩95,068 | ₩54,885 | ₩56,545 | -38.02% | 1332.5만 |
|---|
| 2026.06.08 | ₩76,657 | ₩91,051 | ₩70,618 | ₩85,547 | +11.60% | 675.2만 |
|---|
| 2026.06.05 | ₩83,017 | ₩100,156 | ₩67,980 | ₩70,337 | -15.27% | 940.1만 |
|---|
| 2026.06.04 | ₩69,627 | ₩100,531 | ₩67,618 | ₩94,612 | +35.88% | 685.4만 |
|---|
| 2026.06.03 | ₩93,113 | ₩98,549 | ₩75,492 | ₩78,357 | -15.85% | 488만 |
|---|
| 2026.06.02 | ₩89,832 | ₩99,245 | ₩84,021 | ₩95,737 | +6.57% | 610.5만 |
|---|
| 2026.06.01 | ₩55,755 | ₩86,498 | ₩53,773 | ₩81,678 | +46.49% | 807.8만 |
|---|
| 2026.05.29 | ₩69,774 | ₩69,774 | ₩56,505 | ₩60,924 | -12.68% | 657.6만 |
|---|
| 2026.05.28 | ₩81,423 | ₩82,655 | ₩67,766 | ₩69,788 | -14.29% | 568.4만 |
|---|
| 2026.05.27 | ₩73,644 | ₩88,011 | ₩68,556 | ₩79,227 | +7.58% | 488.9만 |
|---|
| 2026.05.26 | ₩85,695 | ₩93,032 | ₩76,965 | ₩77,353 | -9.73% | 476.4만 |
|---|
| 2026.05.22 | ₩77,085 | ₩81,932 | ₩68,288 | ₩80,151 | +3.98% | 516.1만 |
|---|
| 2026.05.21 | ₩68,824 | ₩81,517 | ₩66,708 | ₩76,724 | +11.48% | 437.2만 |
|---|
| 2026.05.20 | ₩78,063 | ₩79,482 | ₩65,610 | ₩67,632 | -13.36% | 351.7만 |
|---|
| 2026.05.19 | ₩68,609 | ₩76,991 | ₩63,401 | ₩72,305 | +5.39% | 364.4만 |
|---|
| 2026.05.18 | ₩96,500 | ₩96,500 | ₩67,485 | ₩75,130 | -22.15% | 659.6만 |
|---|
| 2026.05.15 | ₩92,363 | ₩101,896 | ₩87,034 | ₩91,051 | -1.42% | 250.5만 |
|---|
| 2026.05.14 | ₩120,374 | ₩122,517 | ₩99,861 | ₩104,440 | -13.24% | 442.4만 |
|---|
| 2026.05.13 | ₩109,890 | ₩137,915 | ₩96,487 | ₩127,591 | +16.11% | 636.6만 |
|---|
| 2026.05.12 | ₩82,722 | ₩111,966 | ₩78,692 | ₩92,671 | +12.03% | 507.3만 |
|---|
| 2026.05.11 | ₩63,160 | ₩94,398 | ₩62,263 | ₩89,564 | +41.81% | 832.3만 |
|---|
| 2026.05.08 | ₩82,990 | ₩85,695 | ₩56,210 | ₩60,442 | -27.17% | 796.3만 |
|---|
| 2026.05.07 | ₩83,673 | ₩83,673 | ₩62,731 | ₩68,275 | -18.40% | 599만 |
|---|
| 2026.05.06 | ₩98,201 | ₩98,415 | ₩79,884 | ₩88,734 | -9.64% | 253.5만 |
|---|
| 2026.05.05 | ₩86,632 | ₩99,433 | ₩85,173 | ₩91,051 | +5.10% | 221.5만 |
|---|
| 2026.05.04 | ₩99,754 | ₩100,932 | ₩83,700 | ₩84,356 | -15.44% | 247만 |
|---|
| 2026.05.01 | ₩75,036 | ₩103,061 | ₩71,261 | ₩94,666 | +26.16% | 291.6만 |
|---|
| 2026.04.30 | ₩70,712 | ₩78,196 | ₩64,284 | ₩76,750 | +8.54% | 213.9만 |
|---|
| 2026.04.29 | ₩59,719 | ₩68,181 | ₩55,769 | ₩67,083 | +12.33% | 302만 |
|---|
| 2026.04.28 | ₩55,166 | ₩62,852 | ₩53,224 | ₩54,630 | -0.97% | 165.9만 |
|---|
| 2026.04.27 | ₩69,319 | ₩69,319 | ₩58,246 | ₩61,914 | -10.68% | 206.6만 |
|---|
| 2026.04.24 | ₩61,232 | ₩80,031 | ₩59,156 | ₩77,661 | +26.83% | 415.2만 |
|---|
| 2026.04.23 | ₩66,962 | ₩71,622 | ₩52,756 | ₩57,469 | -14.18% | 215.7만 |
|---|
| 2026.04.22 | ₩73,644 | ₩76,965 | ₩58,366 | ₩68,007 | -7.65% | 325.2만 |
|---|
| 2026.04.21 | ₩83,700 | ₩92,229 | ₩68,757 | ₩69,319 | -17.18% | 178.6만 |
|---|
| 2026.04.20 | ₩78,933 | ₩82,521 | ₩70,805 | ₩82,026 | +3.92% | 123.7만 |
|---|
| 2026.04.17 | ₩79,241 | ₩80,339 | ₩71,836 | ₩78,304 | -1.18% | 135.1만 |
|---|
| 2026.04.16 | ₩60,334 | ₩76,670 | ₩57,964 | ₩76,121 | +26.17% | 177.3만 |
|---|
| 2026.04.15 | ₩63,722 | ₩66,601 | ₩56,492 | ₩63,106 | -0.97% | 202.7만 |
|---|
| 2026.04.14 | ₩75,211 | ₩75,211 | ₩62,959 | ₩66,654 | -11.38% | 208.5만 |
|---|
| 2026.04.13 | ₩68,971 | ₩75,652 | ₩64,673 | ₩73,202 | +6.13% | 228.6만 |
|---|
| 2026.04.10 | ₩64,271 | ₩74,769 | ₩52,220 | ₩71,408 | +11.10% | 383.6만 |
|---|
| 2026.04.09 | ₩56,237 | ₩66,521 | ₩51,457 | ₩56,532 | +0.52% | 287.8만 |
|---|
| 2026.04.08 | ₩52,220 | ₩57,496 | ₩45,766 | ₩55,862 | +6.97% | 261만 |
|---|
| 2026.04.07 | ₩37,719 | ₩45,499 | ₩37,719 | ₩44,548 | +18.10% | 167.6만 |
|---|
| 2026.04.06 | ₩40,169 | ₩44,173 | ₩36,152 | ₩37,491 | -6.67% | 280.8만 |
|---|
| 2026.04.02 | ₩22,200 | ₩36,152 | ₩22,200 | ₩35,255 | +58.81% | 277.5만 |
|---|
| 2026.04.01 | ₩26,780 | ₩30,341 | ₩24,302 | ₩25,106 | -6.25% | 117.1만 |
|---|
| 2026.03.31 | ₩27,436 | ₩27,436 | ₩20,687 | ₩24,088 | -12.20% | 105.8만 |
|---|
| 2026.03.30 | ₩33,742 | ₩34,398 | ₩22,160 | ₩24,436 | -27.58% | 102.5만 |
|---|
| 2026.03.27 | ₩34,813 | ₩36,193 | ₩30,529 | ₩33,100 | -4.92% | 43.5만 |
|---|
| 2026.03.26 | ₩42,847 | ₩44,387 | ₩32,256 | ₩32,926 | -23.16% | 49.5만 |
|---|
| 2026.03.25 | ₩45,043 | ₩50,185 | ₩42,339 | ₩46,007 | +2.14% | 66.6만 |
|---|
| 2026.03.24 | ₩34,157 | ₩46,864 | ₩34,157 | ₩46,449 | +35.99% | 38.3만 |
|---|